The Mission Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	44.500	45.625	43.625	44.500	39.584	2,429
2023-01-03	44.000	44.700	43.313	44.500	39.584	43,325
2022-12-30	44.000	44.000	44.000	44.000	39.139	0
2022-12-29	44.000	44.000	43.250	44.000	39.139	17,172
2022-12-28	44.000	44.240	43.250	44.000	39.139	11,762
2022-12-23	44.000	44.700	43.750	44.000	39.139	17,878
2022-12-22	44.000	45.000	43.500	44.000	39.139	14,358
2022-12-21	44.890	44.890	41.500	44.000	39.139	61,743
2022-12-20	45.000	45.500	45.000	45.000	40.029	222,077
2022-12-19	44.500	45.000	44.000	45.000	40.029	17,143
2022-12-16	44.500	45.000	44.500	45.000	40.029	15,138
2022-12-15	45.000	45.180	45.000	45.000	40.029	3,070
2022-12-14	45.000	45.280	44.000	45.000	40.029	13,748
2022-12-13	45.500	45.700	45.000	45.000	40.029	32,841
2022-12-12	46.060	46.060	45.100	45.500	40.474	11,060
2022-12-09	47.700	47.700	46.100	47.000	41.808	6,744
2022-12-08	47.000	48.000	46.500	47.000	41.808	31,940
2022-12-07	47.784	47.784	46.000	47.000	41.808	17,859
2022-12-06	48.000	48.000	46.500	48.000	42.697	1,239
2022-12-05	48.000	48.000	46.300	48.000	42.697	9,854
2022-12-02	48.000	48.000	46.400	48.000	42.697	8,859
2022-12-01	48.750	48.750	46.400	48.000	42.697	55,279
2022-11-30	49.000	50.130	48.100	49.000	43.587	40,628
2022-11-29	49.000	49.900	48.525	49.000	43.587	15,361
2022-11-28	49.000	49.750	48.500	49.000	43.587	3,203
2022-11-25	49.000	49.750	48.000	49.000	43.587	16,748
2022-11-24	49.000	49.250	48.000	49.000	43.587	18,173
2022-11-23	50.250	50.250	48.500	49.000	43.587	51,297
2022-11-22	47.000	52.500	47.000	50.500	44.921	130,608
2022-11-21	46.500	48.000	45.751	47.000	41.808	181,706
2022-11-18	46.500	47.250	46.000	46.500	41.363	1,366
2022-11-17	46.500	47.850	46.000	46.500	41.363	2,493
2022-11-16	46.500	47.250	46.250	46.500	41.363	2,417
2022-11-15	46.500	47.055	45.660	46.500	41.363	14,341
2022-11-14	46.500	47.750	46.000	46.500	41.363	43,906
2022-11-11	46.500	47.250	46.500	46.500	41.363	74,233
2022-11-10	46.500	47.740	46.000	46.500	41.363	41,512
2022-11-09	46.500	47.500	46.000	46.500	41.363	46,837
2022-11-08	46.500	48.000	46.000	46.500	41.363	113,665
2022-11-07	46.500	47.500	46.000	46.500	41.363	124,325
2022-11-04	46.500	48.000	45.650	46.500	41.363	23,449
2022-11-03	46.500	47.850	45.210	46.500	41.363	6,227
2022-11-02	46.000	47.925	45.210	46.500	40.625	3,444
2022-11-01	45.500	48.000	45.100	46.000	40.188	4,843
2022-10-31	45.500	46.900	45.500	45.500	39.751	24,215
2022-10-28	44.500	45.925	43.500	44.500	38.878	704,778
2022-10-27	44.500	45.250	43.500	44.500	38.878	23,636
2022-10-26	44.000	45.250	43.300	44.500	38.878	27,097
2022-10-25	44.000	45.000	44.000	44.000	38.441	24,793
2022-10-24	43.500	44.400	43.020	43.500	38.004	14,609
2022-10-21	43.500	43.920	43.020	43.500	38.004	2,766
2022-10-20	43.920	43.920	43.500	43.500	38.004	1,169
2022-10-19	43.920	43.920	42.825	43.500	38.004	47,535
2022-10-18	43.000	43.920	42.750	43.500	38.004	37,381
2022-10-17	43.000	43.250	42.100	43.000	37.567	24,012
2022-10-14	42.000	43.000	40.800	43.000	37.567	146,442
2022-10-13	42.400	42.400	41.000	42.000	36.693	40,020
2022-10-12	44.000	44.000	42.100	44.000	38.441	21,398
2022-10-11	44.000	44.200	43.000	44.000	38.441	5,673
2022-10-10	44.500	44.700	43.000	44.000	38.441	32,459

← NewerPage 17 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-02	0.0087 GBP
2023-07-13	0.0167 GBP
2022-11-03	0.0083 GBP
2022-07-14	0.0160 GBP
2021-11-04	0.0080 GBP
2021-02-11	0.0153 GBP
2019-10-31	0.0077 GBP
2019-07-11	0.0140 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.